Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
1.40 | 4.52% | 235,600 | 0 | 0 |
30.70
33.90
32.40
|
2 tháng
(2024-07-22) |
0.40 | 1.25% | 506,500 | 0 | 0 |
29
33.90
32.40
|
3 tháng
(2024-06-20) |
-0.30 | -0.92% | 689,500 | 0 | 0 |
29
33.90
32.40
|
6 tháng
(2024-03-22) |
-8.80 | -21.36% | 1,974,100 | 0 | 0 |
29
51.40
32.40
|
12 tháng
(2023-09-25) |
2.40 | 8% | 3,410,900 | -7,832 | -0.3 |
29
51.40
32.40
|
24 tháng
(2022-09-29) |
7.40 | 29.60% | 5,604,172 | -7,832 | -0.3 |
18.18
51.40
32.40
|
36 tháng
(2021-10-04) |
8.68 | 36.60% | 7,249,768 | -7,732 | -0.3 |
18.18
51.40
32.40
|
60 tháng
(2019-10-15) |
13.48 | 71.25% | 7,686,768 | -7,432 | -0.3 |
13.36
51.40
32.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
32.40
|
700 | 32.90 | 32.90 | 32.40 | 0 | 0 | 0 |
18/09/2024 |
32.40
|
100 | 32.40 | 32.40 | 32.40 | 0 | 0 | 0 |
17/09/2024 |
32.20
|
900 | 31 | 32.20 | 31 | 0 | 0 | 0 |
16/09/2024 |
31.60
|
2,000 | 31.60 | 31.60 | 31.60 | 0 | 0 | 0 |
13/09/2024 |
32.10
|
6,900 | 32.20 | 32.20 | 32 | 0 | 0 | 0 |
12/09/2024 |
32.40
|
500 | 33.50 | 33.50 | 32.40 | 0 | 0 | 0 |
11/09/2024 |
31.90
|
6,700 | 32 | 32.50 | 31.80 | 0 | 0 | 0 |
10/09/2024 |
32
|
22,100 | 32.30 | 32.90 | 32 | 0 | 0 | 0 |
09/09/2024 |
32.50
|
8,200 | 33 | 33 | 32.50 | 0 | 0 | 0 |
06/09/2024 |
33.90
|
20,600 | 32 | 33.90 | 32 | 0 | 0 | 0 |
05/09/2024 |
32.20
|
9,800 | 32.10 | 32.20 | 32 | 0 | 0 | 0 |
04/09/2024 |
32.40
|
31,100 | 32.40 | 32.40 | 32.20 | 0 | 0 | 0 |
30/08/2024 |
32
|
6,300 | 32 | 32.30 | 31.50 | 0 | 0 | 0 |
29/08/2024 |
31.80
|
13,000 | 31.70 | 32.60 | 31.70 | 0 | 0 | 0 |
28/08/2024 |
31.50
|
10,700 | 30.50 | 32.70 | 30.50 | 0 | 0 | 0 |
27/08/2024 |
30.80
|
43,500 | 29.70 | 31 | 28.60 | 0 | 0 | 0 |
26/08/2024 |
30.70
|
4,000 | 31 | 31 | 29.20 | 0 | 0 | 0 |
23/08/2024 |
31.10
|
9,700 | 31.20 | 31.20 | 30.70 | 0 | 0 | 0 |
22/08/2024 |
31
|
20,800 | 30.50 | 31.10 | 30.50 | 0 | 0 | 0 |
21/08/2024 |
31
|
4,700 | 30.50 | 31.50 | 30.50 | 0 | 0 | 0 |
20/08/2024 |
31
|
2,700 | 31.50 | 31.90 | 31 | 0 | 0 | 0 |
19/08/2024 |
31
|
11,300 | 31.40 | 31.40 | 30.90 | 0 | 0 | 0 |
16/08/2024 |
30.40
|
21,100 | 30.70 | 31.20 | 30.20 | 0 | 0 | 0 |
15/08/2024 |
30.50
|
600 | 30.40 | 30.50 | 30.40 | 0 | 0 | 0 |
14/08/2024 |
30.40
|
0 | 30.40 | 30.40 | 30.40 | 0 | 0 | 0 |
13/08/2024 |
30
|
3,300 | 30.60 | 30.60 | 30 | 0 | 0 | 0 |
12/08/2024 |
30.50
|
2,500 | 30.50 | 30.70 | 29.10 | 0 | 0 | 0 |
09/08/2024 |
30.50
|
100 | 30.50 | 30.50 | 30.50 | 0 | 0 | 0 |
08/08/2024 |
30.40
|
1,100 | 30.30 | 30.40 | 30.30 | 0 | 0 | 0 |
07/08/2024 |
30.30
|
1,100 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 |
06/08/2024 |
29
|
76,700 | 29 | 30.10 | 27.20 | 0 | 0 | 0 |
05/08/2024 |
30.20
|
11,300 | 31 | 31 | 29.50 | 0 | 0 | 0 |
02/08/2024 |
31
|
2,000 | 30.20 | 31 | 30.20 | 0 | 0 | 0 |
01/08/2024 |
29.90
|
59,300 | 30.80 | 31.40 | 29.50 | 0 | 0 | 0 |
31/07/2024 |
31.40
|
1,000 | 30.30 | 31.50 | 30.30 | 0 | 0 | 0 |
30/07/2024 |
30.40
|
4,600 | 30.60 | 30.60 | 30.40 | 0 | 0 | 0 |
29/07/2024 |
30.60
|
12,600 | 31 | 31 | 30.60 | 0 | 0 | 0 |
26/07/2024 |
30.90
|
10,000 | 31.60 | 31.60 | 30.90 | 0 | 0 | 0 |
25/07/2024 |
31.30
|
6,000 | 31.70 | 31.90 | 31.20 | 0 | 0 | 0 |
24/07/2024 |
31.50
|
4,300 | 31.50 | 31.50 | 30.60 | 0 | 0 | 0 |
23/07/2024 |
31.60
|
14,000 | 32.60 | 32.60 | 31.60 | 0 | 0 | 0 |
22/07/2024 |
32
|
39,300 | 30.60 | 32 | 30.60 | 0 | 0 | 0 |
19/07/2024 |
32.20
|
2,700 | 31.80 | 32.50 | 31.10 | 0 | 0 | 0 |
18/07/2024 |
32
|
15,800 | 31.50 | 32 | 31.50 | 0 | 0 | 0 |
17/07/2024 |
30.30
|
25,200 | 31.10 | 31.80 | 30.20 | 0 | 0 | 0 |
16/07/2024 |
31.50
|
4,600 | 31.70 | 31.70 | 31.50 | 0 | 0 | 0 |
15/07/2024 |
31.60
|
3,900 | 31.50 | 32 | 31.50 | 0 | 0 | 0 |
12/07/2024 |
32
|
1,300 | 32.60 | 32.60 | 32 | 0 | 0 | 0 |
11/07/2024 |
32
|
4,600 | 31.70 | 32 | 31.30 | 0 | 0 | 0 |
10/07/2024 |
31.30
|
6,300 | 31.50 | 32 | 31.30 | 0 | 0 | 0 |
09/07/2024 |
31.20
|
3,400 | 31.50 | 31.50 | 31.20 | 0 | 0 | 0 |
08/07/2024 |
31.60
|
8,500 | 32 | 32 | 31 | 0 | 0 | 0 |
05/07/2024 |
30.70
|
1,000 | 30.60 | 30.70 | 30.60 | 0 | 0 | 0 |
04/07/2024 |
31
|
5,300 | 31 | 31.40 | 31 | 0 | 0 | 0 |
03/07/2024 |
31.50
|
700 | 30.80 | 31.90 | 30.80 | 0 | 0 | 0 |
02/07/2024 |
30.50
|
18,800 | 30.50 | 30.50 | 30.50 | 0 | 0 | 0 |
01/07/2024 |
30.90
|
17,100 | 30.60 | 31.50 | 30.10 | 0 | 0 | 0 |
28/06/2024 |
30.40
|
19,300 | 31.10 | 31.10 | 30.40 | 0 | 0 | 0 |
27/06/2024 |
31.90
|
500 | 31 | 31.90 | 31 | 0 | 0 | 0 |
26/06/2024 |
31
|
6,500 | 30.30 | 31 | 30.30 | 0 | 0 | 0 |
25/06/2024 |
31
|
4,600 | 30.60 | 31.20 | 30.50 | 0 | 0 | 0 |
24/06/2024 |
31
|
9,100 | 32 | 32 | 31 | 0 | 0 | 0 |
21/06/2024 |
32.50
|
18,300 | 32.50 | 32.50 | 31.50 | 0 | 0 | 0 |
20/06/2024 |
32.70
|
5,500 | 33.60 | 33.60 | 32.70 | 0 | 0 | 0 |
19/06/2024 |
33.40
|
16,800 | 33.60 | 34 | 33.20 | 0 | 0 | 0 |
18/06/2024 |
34
|
10,500 | 34 | 34.60 | 33.60 | 0 | 0 | 0 |
17/06/2024 |
34.70
|
5,200 | 34.30 | 34.70 | 33.90 | 0 | 0 | 0 |
14/06/2024 |
33.80
|
30,200 | 34.50 | 35.20 | 33.80 | 0 | 0 | 0 |
13/06/2024 |
35
|
32,100 | 35 | 36.90 | 34.50 | 0 | 0 | 0 |
12/06/2024 |
34.50
|
31,200 | 34.20 | 34.70 | 34.20 | 0 | 0 | 0 |
11/06/2024 |
34.50
|
28,300 | 35 | 35.20 | 33.50 | 0 | 0 | 0 |
10/06/2024 |
35.40
|
10,500 | 36.40 | 36.40 | 35.40 | 0 | 0 | 0 |
07/06/2024 |
34.50
|
71,700 | 37.80 | 37.90 | 34.10 | 0 | 0 | 0 |
06/06/2024 |
37
|
63,900 | 39.50 | 40 | 37 | 0 | 0 | 0 |
05/06/2024 |
40.20
|
7,900 | 40 | 40.90 | 40 | 0 | 0 | 0 |
04/06/2024 |
40.50
|
15,200 | 40.10 | 40.50 | 39.80 | 0 | 0 | 0 |
03/06/2024 |
40
|
19,100 | 40.30 | 40.40 | 40 | 0 | 0 | 0 |
31/05/2024 |
40.10
|
9,700 | 37.50 | 40.90 | 37.50 | 0 | 0 | 0 |
30/05/2024 |
40.40
|
13,600 | 40.30 | 40.80 | 40 | 0 | 0 | 0 |
29/05/2024 |
40.80
|
14,700 | 40.80 | 41.80 | 40.50 | 0 | 0 | 0 |
28/05/2024 |
40.80
|
22,700 | 40 | 41.90 | 40 | 0 | 0 | 0 |
27/05/2024 |
39.70
|
6,700 | 40.20 | 40.20 | 39.70 | 0 | 0 | 0 |
24/05/2024 |
39.70
|
10,200 | 40 | 40.50 | 39.50 | 0 | 0 | 0 |
23/05/2024 |
40.50
|
6,500 | 41 | 41 | 40.40 | 0 | 0 | 0 |
22/05/2024 |
41.60
|
8,700 | 40.10 | 41.80 | 39.60 | 0 | 0 | 0 |
21/05/2024 |
41.50
|
16,600 | 40.40 | 45.70 | 40.40 | 0 | 0 | 0 |
20/05/2024 |
39.50
|
4,900 | 40 | 40 | 39.50 | 0 | 0 | 0 |
17/05/2024 |
40.20
|
6,000 | 39.30 | 40.20 | 39.20 | 0 | 0 | 0 |
16/05/2024 |
39.20
|
12,500 | 40 | 40 | 39.20 | 0 | 0 | 0 |
15/05/2024 |
39.40
|
24,900 | 40.30 | 40.30 | 39.10 | 0 | 0 | 0 |
14/05/2024 |
38.90
|
10,500 | 41 | 41 | 38.90 | 0 | 0 | 0 |
13/05/2024 |
40.60
|
13,400 | 40.50 | 41.30 | 40.50 | 0 | 0 | 0 |
10/05/2024 |
41
|
5,400 | 41.30 | 41.70 | 40.80 | 0 | 0 | 0 |
09/05/2024 |
41.20
|
15,200 | 42.90 | 42.90 | 41 | 0 | 0 | 0 |
08/05/2024 |
41.60
|
30,400 | 41.50 | 42.50 | 41.20 | 0 | 0 | 0 |
07/05/2024 |
42
|
8,400 | 42.50 | 42.50 | 41.90 | 0 | 0 | 0 |
06/05/2024 |
42.60
|
19,600 | 42.20 | 43.50 | 42.20 | 0 | 0 | 0 |
03/05/2024 |
43.40
|
9,100 | 43 | 43.50 | 42.20 | 0 | 0 | 0 |
02/05/2024 |
42.90
|
14,700 | 41.80 | 42.90 | 41.60 | 0 | 0 | 0 |
26/04/2024 |
41.20
|
29,400 | 42.40 | 42.50 | 41 | 0 | 0 | 0 |